Halwani Bros. Co. Ltd. (TADAWUL:6001)
Saudi Arabia · Delayed Price · Currency is SAR 37.28
-0.68 (-1.79%)
Sep 11, 2025, 3:13 PM AST
Halwani Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.82 | 38.12 | 37.24 | 37.28 | 37.28 | -1.79% | 55,031 |
| Sep 10, 2025 | 38.20 | 38.34 | 37.70 | 37.96 | 37.96 | -0.84% | 62,426 |
| Sep 9, 2025 | 38.10 | 38.42 | 36.84 | 38.28 | 38.28 | 0.47% | 123,859 |
| Sep 8, 2025 | 39.10 | 39.38 | 38.00 | 38.10 | 38.10 | -2.76% | 116,019 |
| Sep 7, 2025 | 39.30 | 39.76 | 39.00 | 39.18 | 39.18 | -0.46% | 69,372 |
| Sep 4, 2025 | 39.20 | 39.66 | 38.84 | 39.36 | 39.36 | 0.41% | 59,929 |
| Sep 3, 2025 | 39.00 | 39.82 | 39.00 | 39.20 | 39.20 | 0.67% | 45,584 |
| Sep 2, 2025 | 39.90 | 39.90 | 38.86 | 38.94 | 38.94 | -2.11% | 114,144 |
| Sep 1, 2025 | 41.00 | 41.00 | 39.70 | 39.78 | 39.78 | -2.98% | 102,893 |
| Aug 31, 2025 | 41.40 | 41.68 | 40.40 | 41.00 | 41.00 | -0.73% | 63,493 |
| Aug 28, 2025 | 42.12 | 42.38 | 41.22 | 41.30 | 41.30 | -1.90% | 92,861 |
| Aug 27, 2025 | 41.94 | 43.68 | 41.70 | 42.10 | 42.10 | 2.28% | 385,590 |
| Aug 26, 2025 | 43.16 | 43.88 | 41.16 | 41.16 | 41.16 | -5.60% | 442,758 |
| Aug 25, 2025 | 43.98 | 43.98 | 42.92 | 43.60 | 43.60 | -0.91% | 61,141 |
| Aug 24, 2025 | 43.26 | 44.60 | 43.26 | 44.00 | 44.00 | 1.71% | 111,360 |
| Aug 21, 2025 | 45.46 | 45.46 | 43.10 | 43.26 | 43.26 | -4.92% | 206,589 |
| Aug 20, 2025 | 45.98 | 45.98 | 45.50 | 45.50 | 45.50 | -1.13% | 86,614 |
| Aug 19, 2025 | 46.12 | 47.10 | 46.02 | 46.02 | 46.02 | -0.22% | 123,074 |
| Aug 18, 2025 | 47.00 | 47.66 | 46.04 | 46.12 | 46.12 | -1.87% | 344,134 |
| Aug 17, 2025 | 44.06 | 47.76 | 43.74 | 47.00 | 47.00 | 7.70% | 561,103 |
| Aug 14, 2025 | 43.46 | 44.68 | 43.42 | 43.64 | 43.64 | 0.51% | 159,740 |
| Aug 13, 2025 | 43.56 | 44.10 | 43.40 | 43.42 | 43.42 | 0.60% | 167,121 |
| Aug 12, 2025 | 42.70 | 43.90 | 42.60 | 43.16 | 43.16 | 1.08% | 123,502 |
| Aug 11, 2025 | 42.16 | 42.80 | 41.86 | 42.70 | 42.70 | 1.38% | 65,078 |
| Aug 10, 2025 | 41.52 | 42.30 | 41.16 | 42.12 | 42.12 | 1.45% | 38,520 |
| Aug 7, 2025 | 41.82 | 42.00 | 41.46 | 41.52 | 41.52 | -0.48% | 58,001 |
| Aug 6, 2025 | 42.00 | 42.30 | 41.54 | 41.72 | 41.72 | -1.60% | 49,367 |
| Aug 5, 2025 | 40.56 | 42.98 | 40.20 | 42.40 | 42.40 | 4.54% | 171,714 |
| Aug 4, 2025 | 41.38 | 41.38 | 40.56 | 40.56 | 40.56 | -1.31% | 41,055 |
| Aug 3, 2025 | 41.50 | 41.90 | 40.00 | 41.10 | 41.10 | -3.11% | 86,556 |
| Jul 31, 2025 | 44.00 | 46.10 | 42.12 | 42.42 | 42.42 | -3.19% | 622,382 |
| Jul 30, 2025 | 40.10 | 43.88 | 40.10 | 43.82 | 43.82 | 4.38% | 373,013 |
| Jul 29, 2025 | 41.20 | 41.98 | 40.52 | 41.98 | 41.98 | 1.55% | 18,492 |
| Jul 28, 2025 | 42.48 | 42.48 | 41.26 | 41.34 | 41.34 | -1.99% | 24,545 |
| Jul 27, 2025 | 42.38 | 42.48 | 41.00 | 42.18 | 42.18 | -0.28% | 23,960 |
| Jul 24, 2025 | 40.80 | 42.36 | 40.72 | 42.30 | 42.30 | 3.88% | 62,952 |
| Jul 23, 2025 | 40.38 | 41.12 | 39.90 | 40.72 | 40.72 | 1.14% | 31,615 |
| Jul 22, 2025 | 41.40 | 41.44 | 40.26 | 40.26 | 40.26 | -2.57% | 21,003 |
| Jul 21, 2025 | 41.66 | 41.66 | 40.78 | 41.32 | 41.32 | -1.15% | 18,300 |
| Jul 20, 2025 | 42.34 | 42.86 | 41.64 | 41.80 | 41.80 | -1.88% | 11,129 |
| Jul 17, 2025 | 42.52 | 42.90 | 42.12 | 42.60 | 42.60 | -0.47% | 21,319 |
| Jul 16, 2025 | 43.22 | 43.72 | 42.80 | 42.80 | 42.80 | -1.47% | 13,348 |
| Jul 15, 2025 | 43.30 | 43.48 | 43.02 | 43.44 | 43.44 | 0.28% | 13,099 |
| Jul 14, 2025 | 43.70 | 43.70 | 42.56 | 43.32 | 43.32 | -0.87% | 43,341 |
| Jul 13, 2025 | 43.46 | 44.08 | 43.46 | 43.70 | 43.70 | 0.05% | 16,070 |
| Jul 10, 2025 | 43.94 | 44.26 | 43.62 | 43.68 | 43.68 | -1.31% | 23,025 |
| Jul 9, 2025 | 44.12 | 44.42 | 43.86 | 44.26 | 44.26 | 0.32% | 17,441 |
| Jul 8, 2025 | 45.20 | 45.30 | 44.04 | 44.12 | 44.12 | -2.39% | 35,574 |
| Jul 7, 2025 | 46.30 | 46.30 | 45.08 | 45.20 | 45.20 | -2.04% | 47,982 |
| Jul 6, 2025 | 45.60 | 46.78 | 45.04 | 46.14 | 46.14 | 2.85% | 245,466 |